Concurrent Technologies Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	88.500	88.500	86.000	88.500	85.223	6,271
2022-04-08	88.500	88.500	86.001	88.500	85.223	12,247
2022-04-07	88.500	88.665	86.050	88.500	85.223	16,483
2022-04-06	87.500	88.700	86.001	88.500	85.223	23,450
2022-04-05	87.500	88.743	85.000	87.500	84.260	65,259
2022-04-04	88.000	90.440	87.000	87.500	84.260	23,641
2022-04-01	87.500	90.660	86.000	88.000	84.742	81,441
2022-03-31	88.000	89.250	87.000	87.000	83.779	26,674
2022-03-30	88.000	90.250	86.275	88.000	84.742	35,200
2022-03-29	90.000	91.000	88.000	88.000	84.742	43,897
2022-03-28	90.000	91.640	88.500	90.000	86.668	75,556
2022-03-25	90.000	90.000	88.255	90.000	86.668	5,706
2022-03-24	91.000	91.700	88.200	90.000	86.668	3,443
2022-03-23	91.000	91.740	91.000	91.000	87.631	19,500
2022-03-22	91.000	91.120	89.000	90.000	86.668	36,476
2022-03-21	91.000	91.340	90.144	91.000	87.631	21,595
2022-03-18	91.000	91.990	90.020	91.000	87.631	97,857
2022-03-17	89.500	90.740	89.055	90.500	87.149	30,769
2022-03-16	89.000	90.320	88.000	89.500	86.186	8,354
2022-03-15	89.000	89.000	88.000	89.000	85.705	15,684
2022-03-14	87.500	90.000	87.500	90.000	86.668	56,370
2022-03-11	90.000	92.800	87.000	87.500	84.260	153,415
2022-03-10	90.000	92.000	89.100	90.000	86.668	24,465
2022-03-09	84.500	94.700	84.120	90.000	86.668	227,392
2022-03-08	82.000	85.960	80.849	84.500	81.371	108,915
2022-03-07	78.000	83.850	78.000	82.500	79.445	130,613
2022-03-04	79.000	80.000	77.000	77.500	74.631	48,254
2022-03-03	80.500	81.990	78.350	79.000	76.075	49,068
2022-03-02	77.500	82.000	75.000	80.500	77.520	66,261
2022-03-01	82.500	83.250	77.000	77.500	74.631	62,092
2022-02-28	78.107	85.550	78.107	82.500	79.445	217,187
2022-02-25	76.500	77.500	75.005	77.500	74.631	348,095
2022-02-24	77.500	78.370	74.000	75.500	72.705	196,873
2022-02-23	80.798	80.798	77.600	78.500	75.594	156,485
2022-02-22	82.500	83.750	80.040	81.000	78.001	175,488
2022-02-21	87.010	87.010	82.750	84.000	80.890	142,311
2022-02-18	89.250	89.250	87.000	87.500	84.260	25,027
2022-02-17	89.500	89.740	89.000	89.500	86.186	47,687
2022-02-16	89.500	89.500	89.000	89.500	86.186	23,026
2022-02-15	89.500	89.500	89.055	89.500	86.186	7,798
2022-02-14	91.300	91.300	87.500	89.500	86.186	140,179
2022-02-11	93.500	93.800	91.500	91.500	88.112	31,327
2022-02-10	93.500	93.990	93.490	93.500	90.038	37,760
2022-02-09	92.000	93.980	91.660	93.500	90.038	29,366
2022-02-08	93.500	94.640	91.400	92.000	88.594	159,682
2022-02-07	88.244	93.760	88.244	93.500	90.038	116,122
2022-02-04	92.000	92.153	88.000	88.000	84.742	61,110
2022-02-03	91.000	94.500	91.000	92.000	88.594	100,498
2022-02-02	88.000	92.840	87.550	91.000	87.631	86,270
2022-02-01	87.500	90.000	87.000	88.000	84.742	43,146
2022-01-31	85.500	89.000	85.020	87.500	84.260	179,608
2022-01-28	85.500	86.440	84.800	85.500	82.334	23,557
2022-01-27	84.960	86.500	84.960	85.500	82.334	20,159
2022-01-26	83.000	85.000	82.200	84.000	80.890	91,396
2022-01-25	83.500	83.950	82.000	83.000	79.927	29,204
2022-01-24	89.000	89.000	83.000	83.500	80.408	41,210
2022-01-21	86.500	89.000	86.355	89.000	85.705	234,547
2022-01-20	86.000	87.000	84.500	86.500	83.297	89,044
2022-01-19	85.000	86.800	83.000	85.500	82.334	97,391
2022-01-18	87.000	87.000	83.355	85.000	81.853	102,941

← NewerPage 20 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0116 GBP
2025-06-19	0.0110 GBP
2024-06-27	0.0100 GBP
2022-07-07	0.0140 GBP
2021-09-16	0.0115 GBP
2021-03-18	0.0145 GBP
2020-09-17	0.0110 GBP
2020-03-19	0.0145 GBP
2019-09-26	0.0105 GBP
2019-03-21	0.0135 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.